Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.650 | 4.770 | 4.620 | 4.630 | 4.278 | 11,897,860 |
| 2025-01-22 | 4.670 | 4.670 | 4.560 | 4.630 | 4.278 | 10,199,019 |
| 2025-01-21 | 4.840 | 4.860 | 4.670 | 4.680 | 4.324 | 13,074,188 |
| 2025-01-20 | 4.800 | 4.870 | 4.720 | 4.820 | 4.453 | 9,523,275 |
| 2025-01-17 | 4.760 | 4.820 | 4.680 | 4.770 | 4.407 | 10,218,185 |
| 2025-01-16 | 4.830 | 4.840 | 4.720 | 4.780 | 4.416 | 11,492,570 |
| 2025-01-15 | 4.740 | 4.760 | 4.650 | 4.720 | 4.361 | 11,397,720 |
| 2025-01-14 | 4.600 | 4.750 | 4.570 | 4.740 | 4.379 | 10,247,130 |
| 2025-01-13 | 4.500 | 4.610 | 4.440 | 4.570 | 4.222 | 10,617,269 |
| 2025-01-10 | 4.690 | 4.750 | 4.540 | 4.540 | 4.194 | 8,977,970 |
| 2025-01-09 | 4.700 | 4.780 | 4.660 | 4.710 | 4.351 | 8,336,310 |
| 2025-01-08 | 4.800 | 4.800 | 4.610 | 4.740 | 4.379 | 11,130,093 |
| 2025-01-07 | 4.710 | 4.790 | 4.670 | 4.790 | 4.425 | 9,508,402 |
| 2025-01-06 | 4.680 | 4.760 | 4.550 | 4.700 | 4.342 | 12,086,280 |
| 2025-01-03 | 4.890 | 4.920 | 4.670 | 4.700 | 4.342 | 14,001,458 |
| 2025-01-02 | 5.070 | 5.150 | 4.830 | 4.880 | 4.508 | 16,510,999 |
| 2024-12-31 | 5.160 | 5.230 | 5.070 | 5.070 | 4.684 | 12,863,594 |
| 2024-12-30 | 5.290 | 5.330 | 5.140 | 5.160 | 4.767 | 10,637,780 |
| 2024-12-27 | 5.200 | 5.380 | 5.190 | 5.300 | 4.896 | 14,014,880 |
| 2024-12-26 | 5.250 | 5.370 | 5.210 | 5.230 | 4.832 | 11,918,880 |
| 2024-12-25 | 5.210 | 5.330 | 5.070 | 5.300 | 4.896 | 17,879,560 |
| 2024-12-24 | 5.240 | 5.300 | 5.200 | 5.230 | 4.832 | 10,008,849 |
| 2024-12-23 | 5.360 | 5.370 | 5.170 | 5.210 | 4.813 | 12,963,378 |
| 2024-12-20 | 5.360 | 5.430 | 5.320 | 5.350 | 4.943 | 10,132,000 |
| 2024-12-19 | 5.320 | 5.390 | 5.250 | 5.360 | 4.952 | 12,469,040 |
| 2024-12-18 | 5.460 | 5.510 | 5.360 | 5.380 | 4.970 | 11,685,460 |
| 2024-12-17 | 5.620 | 5.630 | 5.370 | 5.430 | 5.017 | 18,466,040 |
| 2024-12-16 | 5.650 | 5.690 | 5.550 | 5.600 | 5.174 | 12,334,247 |
| 2024-12-13 | 5.880 | 5.890 | 5.670 | 5.680 | 5.248 | 23,518,084 |
| 2024-12-12 | 5.800 | 5.920 | 5.730 | 5.900 | 5.451 | 22,020,389 |
| 2024-12-11 | 5.750 | 5.870 | 5.710 | 5.810 | 5.368 | 15,138,304 |
| 2024-12-10 | 5.960 | 6.070 | 5.730 | 5.740 | 5.303 | 36,172,231 |
| 2024-12-09 | 5.700 | 5.740 | 5.590 | 5.650 | 5.220 | 15,500,800 |
| 2024-12-06 | 5.620 | 5.730 | 5.560 | 5.700 | 5.266 | 22,390,394 |
| 2024-12-05 | 5.480 | 5.720 | 5.430 | 5.620 | 5.192 | 22,795,840 |
| 2024-12-04 | 5.640 | 5.660 | 5.430 | 5.470 | 5.054 | 15,430,840 |
| 2024-12-03 | 5.630 | 5.730 | 5.520 | 5.680 | 5.248 | 21,825,535 |
| 2024-12-02 | 5.460 | 5.650 | 5.430 | 5.600 | 5.174 | 20,430,708 |
| 2024-11-29 | 5.390 | 5.540 | 5.350 | 5.470 | 5.054 | 18,575,617 |
| 2024-11-28 | 5.360 | 5.440 | 5.320 | 5.370 | 4.961 | 14,416,670 |
| 2024-11-27 | 5.240 | 5.370 | 5.110 | 5.360 | 4.952 | 15,039,666 |
| 2024-11-26 | 5.250 | 5.330 | 5.230 | 5.260 | 4.860 | 10,506,645 |
| 2024-11-25 | 5.160 | 5.290 | 5.160 | 5.270 | 4.869 | 12,438,988 |
| 2024-11-22 | 5.400 | 5.460 | 5.140 | 5.180 | 4.786 | 17,809,359 |
| 2024-11-21 | 5.520 | 5.570 | 5.390 | 5.430 | 5.017 | 15,180,278 |
| 2024-11-20 | 5.450 | 5.550 | 5.430 | 5.510 | 5.091 | 15,395,421 |
| 2024-11-19 | 5.420 | 5.500 | 5.320 | 5.490 | 5.072 | 14,845,842 |
| 2024-11-18 | 5.520 | 5.620 | 5.360 | 5.400 | 4.989 | 18,081,500 |
| 2024-11-15 | 5.630 | 5.730 | 5.510 | 5.510 | 5.091 | 18,694,674 |
| 2024-11-14 | 5.830 | 5.870 | 5.630 | 5.650 | 5.220 | 22,138,674 |
| 2024-11-13 | 5.870 | 5.950 | 5.660 | 5.760 | 5.321 | 28,389,869 |
| 2024-11-12 | 6.000 | 6.120 | 5.850 | 5.910 | 5.460 | 28,279,960 |
| 2024-11-11 | 5.980 | 6.040 | 5.850 | 6.020 | 5.562 | 31,033,754 |
| 2024-11-08 | 6.260 | 6.350 | 5.970 | 6.030 | 5.571 | 40,285,383 |
| 2024-11-07 | 5.940 | 6.320 | 5.880 | 6.250 | 5.774 | 45,755,734 |
| 2024-11-06 | 5.820 | 6.120 | 5.620 | 6.030 | 5.571 | 46,547,904 |
| 2024-11-05 | 5.570 | 5.820 | 5.550 | 5.780 | 5.340 | 24,237,070 |
| 2024-11-04 | 5.570 | 5.620 | 5.480 | 5.590 | 5.164 | 19,661,300 |
| 2024-11-01 | 5.800 | 6.020 | 5.550 | 5.570 | 5.146 | 28,155,344 |
| 2024-10-31 | 5.710 | 6.000 | 5.660 | 5.830 | 5.386 | 30,839,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0600 CNY |
| 2025-09-24 | 0.0500 CNY |
| 2025-06-04 | 0.3000 CNY |
| 2024-10-21 | 0.0800 CNY |
| 2023-06-19 | 0.0500 CNY |
| 2021-07-01 | 0.1494 CNY |
| 2019-06-05 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.